32,888円
東京エレクトロンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/14 | 21,495.0 | 21,540.0 | 21,120.0 | 21,255.0 | 21,255.0 | 4,403,100 |
| 2025/08/13 | 21,705.0 | 22,080.0 | 21,510.0 | 21,690.0 | 21,690.0 | 5,515,800 |
| 2025/08/12 | 21,400.0 | 21,790.0 | 21,255.0 | 21,520.0 | 21,520.0 | 5,264,500 |
| 2025/08/08 | 21,040.0 | 21,535.0 | 20,890.0 | 21,290.0 | 21,290.0 | 5,279,800 |
| 2025/08/07 | 20,550.0 | 21,125.0 | 20,380.0 | 21,020.0 | 21,020.0 | 7,764,900 |
| 2025/08/06 | 21,750.0 | 21,915.0 | 21,420.0 | 21,550.0 | 21,550.0 | 6,135,400 |
| 2025/08/05 | 22,500.0 | 22,630.0 | 22,160.0 | 22,395.0 | 22,395.0 | 4,903,900 |
| 2025/08/04 | 21,470.0 | 22,570.0 | 21,420.0 | 22,485.0 | 22,485.0 | 7,839,800 |
| 2025/08/01 | 22,330.0 | 22,850.0 | 22,330.0 | 22,405.0 | 22,405.0 | 14,269,500 |
| 2025/07/31 | 27,200.0 | 27,700.0 | 26,980.0 | 27,330.0 | 27,330.0 | 3,884,900 |
| 2025/07/30 | 27,180.0 | 27,325.0 | 27,060.0 | 27,265.0 | 27,265.0 | 2,293,000 |
| 2025/07/29 | 27,200.0 | 27,360.0 | 26,940.0 | 27,000.0 | 27,000.0 | 3,108,900 |
| 2025/07/28 | 27,525.0 | 27,575.0 | 26,850.0 | 27,330.0 | 27,330.0 | 3,341,600 |
| 2025/07/25 | 27,800.0 | 28,110.0 | 27,700.0 | 27,960.0 | 27,960.0 | 2,689,600 |
| 2025/07/24 | 28,410.0 | 28,435.0 | 27,830.0 | 28,020.0 | 28,020.0 | 3,730,400 |
| 2025/07/23 | 27,380.0 | 28,190.0 | 27,185.0 | 28,020.0 | 28,020.0 | 4,687,600 |
| 2025/07/22 | 28,075.0 | 28,165.0 | 27,385.0 | 27,485.0 | 27,485.0 | 3,103,900 |
| 2025/07/18 | 27,775.0 | 28,130.0 | 27,555.0 | 27,850.0 | 27,850.0 | 3,460,600 |
| 2025/07/17 | 27,500.0 | 27,970.0 | 26,880.0 | 27,770.0 | 27,770.0 | 4,684,900 |
| 2025/07/16 | 27,695.0 | 28,535.0 | 27,565.0 | 27,890.0 | 27,890.0 | 7,243,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東京エレクトロンの取引履歴を振り返りませんか？
東京エレクトロンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
